Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 1096 1153 1121 1135 0 -1.64(-0.14%)
Jul 30, 2009 1136 1160 1122 1137 0 +9.49(+0.84%)
Jul 29, 2009 1127 1141 1108 1127 0 -7.59(-0.67%)
Jul 28, 2009 1120 1145 1111 1135 0 +7.17(+0.64%)
Jul 27, 2009 1130 1140 1109 1128 0 +3.09(+0.27%)
Jul 26, 2009 1115 1134 1099 1125 0 +0.00(+0.00%)
Jul 25, 2009 1115 1134 1099 1125 0 -3.79(-0.34%)
Jul 24, 2009 1117 1138 1101 1128 0 +1.41(+0.13%)
Jul 23, 2009 1101 1140 1094 1127 0 +18.08(+1.63%)
Jul 22, 2009 1088 1121 1084 1109 0 +9.59(+0.87%)
Jul 21, 2009 1068 1112 1078 1099 0 +0.02(+0.00%)
Jul 20, 2009 1055 1109 1077 1099 0 +15.13(+1.40%)
Jul 19, 2009 1040 1093 1063 1084 0 +0.00(+0.00%)
Jul 17, 2009 1040 1093 1063 1084 0 +6.72(+0.62%)
Jul 16, 2009 1051 1086 1048 1077 0 +15.93(+1.50%)
Jul 15, 2009 1041 1069 1033 1062 0 +35.83(+3.49%)
Jul 14, 2009 985.92 1035 1008 1026 0 +4.78(+0.47%)
Jul 13, 2009 970.35 1026 991.14 1021 0 +15.92(+1.58%)
Jul 12, 2009 998.19 1016 986.94 1005 0 +0.00(+0.00%)
Jul 10, 2009 966.79 1016 986.94 1005 0 +3.76(+0.38%)
Jul 09, 2009 994.43 1016 986.19 1001 0 +10.40(+1.05%)
Jul 08, 2009 990.29 1008 971.66 990.82 0 -3.23(-0.33%)
Jul 07, 2009 1008 1025 987.82 994.05 0 +7.01(+0.71%)
Jul 06, 2009 987.82 1001 968.31 987.05 0 -35.78(-3.50%)
Jul 02, 2009 1029 1045 1012 1023 0 -25.50(-2.43%)
Jul 01, 2009 1038 1065 1034 1048 0 +9.30(+0.90%)
Jun 30, 2009 1038 1057 1024 1039 0 -5.70(-0.55%)
Jun 29, 2009 1037 1058 1028 1045 0 +4.49(+0.43%)
Jun 28, 2009 1031 1054 1020 1040 0 +0.00(+0.00%)
Jun 26, 2009 1032 1054 1020 1040 0 +6.00(+0.58%)
Jun 25, 2009 1024 1040 1009 1034 0 +18.54(+1.83%)
Jun 24, 2009 1009 1033 999.51 1016 0 +14.49(+1.45%)
Jun 23, 2009 971.82 1016 984.64 1001 0 +27.68(+2.84%)
Jun 22, 2009 995.69 1005 967.48 973.53 0 -31.31(-3.12%)
Jun 19, 2009 1008 1022 990.70 1005 0 +7.04(+0.71%)
Jun 18, 2009 997.87 1013 981.79 997.80 0 -1.31(-0.13%)
Jun 17, 2009 994.95 1014 979.55 999.11 0 +6.18(+0.62%)
Jun 16, 2009 1012 1023 987.21 992.93 0 -14.62(-1.45%)
Jun 15, 2009 1018 1027 991.69 1008 0 -22.87(-2.22%)
Jun 12, 2009 1031 1042 1008 1030 0 -4.05(-0.39%)
Jun 11, 2009 1028 1052 1018 1034 0 +7.31(+0.71%)
Jun 10, 2009 1036 1046 1006 1027 0 -1.21(-0.12%)
Jun 09, 2009 1022 1043 1009 1028 0 +13.14(+1.29%)
Jun 08, 2009 1008 1027 995.51 1015 0 -5.45(-0.53%)
Jun 05, 2009 1027 1039 1005 1021 0 +0.40(+0.04%)
Jun 04, 2009 1009 1029 996.44 1020 0 +15.18(+1.51%)
Jun 03, 2009 1011 1021 987.79 1005 0 -12.38(-1.22%)
Jun 02, 2009 1016 1035 1000 1017 0 -3.51(-0.34%)
Jun 01, 2009 1002 1034 991.43 1021 0 +30.18(+3.05%)
May 29, 2009 984.48 1001 965.14 990.81 0 +9.44(+0.96%)
May 28, 2009 978.14 994.02 955.75 981.37 0 +8.79(+0.90%)
May 27, 2009 980.81 999.90 962.85 972.58 0 -5.63(-0.58%)
May 26, 2009 944.17 986.55 936.30 978.21 0 +28.02(+2.95%)
May 25, 2009 955.31 968.34 937.57 950.19 0 -0.09(-0.01%)
May 22, 2009 955.31 968.34 937.57 950.28 0 -0.82(-0.09%)
May 21, 2009 958.78 971.54 932.60 951.10 0 -17.78(-1.84%)
May 20, 2009 977.70 997.88 959.30 968.88 0 -2.43(-0.25%)
May 19, 2009 962.60 987.55 949.72 971.30 0 +6.20(+0.64%)
May 18, 2009 948.19 971.94 933.90 965.10 0 +29.78(+3.18%)
May 15, 2009 937.53 954.84 921.81 935.33 0 -1.32(-0.14%)
May 14, 2009 923.60 949.80 914.02 936.64 0 +15.32(+1.66%)
May 13, 2009 937.48 948.27 910.94 921.33 0 -25.82(-2.73%)
May 12, 2009 959.95 970.78 930.03 947.14 0 -5.72(-0.60%)
May 11, 2009 947.35 970.28 931.79 952.86 0 -8.82(-0.92%)
May 08, 2009 962.36 980.24 936.57 961.68 0 +10.33(+1.09%)
May 07, 2009 988.44 995.82 937.21 951.36 0 -31.94(-3.25%)
May 06, 2009 986.79 1001 960.95 983.30 0 +4.11(+0.42%)
May 05, 2009 978.48 993.32 958.12 979.19 0 -3.86(-0.39%)
May 04, 2009 971.66 990.77 957.10 983.04 0 +29.39(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.